40,270€
0,22%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 40,10 | 40,52 | 39,55 | 40,27 | 0,22% | 97,00 |
| 31.03.2025 | 42,71 | 42,71 | 39,57 | 40,18 | -5,99% | 2.176,00 |
| 28.03.2025 | 44,05 | 44,08 | 42,22 | 42,74 | -3,06% | 1.745,00 |
| 27.03.2025 | 44,21 | 44,60 | 43,65 | 44,09 | -0,61% | 4,00 |
| 26.03.2025 | 45,99 | 46,27 | 44,26 | 44,36 | -3,46% | 255,00 |
| 25.03.2025 | 46,91 | 47,42 | 45,68 | 45,95 | -2,05% | 100,00 |
| 24.03.2025 | 46,03 | 47,69 | 46,03 | 46,91 | 1,76% | 920,00 |
| 21.03.2025 | 47,05 | 47,24 | 45,30 | 46,10 | -1,94% | 1.296,00 |
| 20.03.2025 | 47,93 | 48,11 | 46,13 | 47,01 | -2,04% | 390,00 |
| 19.03.2025 | 48,01 | 48,29 | 46,73 | 47,99 | -0,02% | 504,00 |
| 18.03.2025 | 46,92 | 50,03 | 46,86 | 48,00 | 2,24% | 2.662,00 |
| 17.03.2025 | 47,25 | 47,37 | 44,80 | 46,95 | -1,14% | 1.595,00 |
| 14.03.2025 | 46,05 | 47,96 | 45,57 | 47,49 | 4,10% | 759,00 |
| 13.03.2025 | 43,93 | 45,93 | 43,23 | 45,62 | 3,54% | 571,00 |
| 12.03.2025 | 43,88 | 44,19 | 43,04 | 44,06 | 1,15% | 63,00 |
| 11.03.2025 | 45,26 | 45,42 | 42,79 | 43,56 | -3,44% | 873,00 |
| 10.03.2025 | 46,36 | 46,36 | 44,35 | 45,11 | -2,59% | 780,00 |
| 07.03.2025 | 49,55 | 49,92 | 44,95 | 46,31 | -6,58% | 2.109,00 |
| 06.03.2025 | 49,68 | 51,25 | 48,13 | 49,57 | -0,16% | 2.148,00 |
| 05.03.2025 | 44,92 | 49,66 | 44,92 | 49,65 | 10,43% | 1.141,00 |
| 04.03.2025 | 45,40 | 45,84 | 44,25 | 44,96 | -1,03% | 1.019,00 |
| 03.03.2025 | 45,75 | 47,13 | 45,08 | 45,43 | -0,31% | 819,00 |
| 28.02.2025 | 45,93 | 46,01 | 43,60 | 45,57 | -1,19% | 541,00 |
| 27.02.2025 | 48,55 | 48,73 | 45,88 | 46,12 | -4,99% | 1.339,00 |
| 26.02.2025 | 48,35 | 50,03 | 48,14 | 48,54 | 0,35% | 1.822,00 |
| 25.02.2025 | 48,11 | 48,69 | 47,85 | 48,37 | 0,50% | 100,00 |
| 24.02.2025 | 48,42 | 49,00 | 47,69 | 48,13 | 0,59% | 1.160,00 |
| 21.02.2025 | 47,20 | 49,01 | 47,11 | 47,85 | 1,40% | 935,00 |
| 20.02.2025 | 47,59 | 48,67 | 46,97 | 47,19 | -0,88% | 556,00 |
| 19.02.2025 | 48,30 | 48,64 | 47,38 | 47,61 | -1,41% | 1.780,00 |
| 18.02.2025 | 46,38 | 48,31 | 46,03 | 48,29 | 4,16% | 2.434,00 |
| 17.02.2025 | 46,38 | 46,65 | 45,87 | 46,36 | -0,19% | 409,00 |
| 14.02.2025 | 45,13 | 46,50 | 44,62 | 46,45 | 2,86% | 1.899,00 |
| 13.02.2025 | 44,10 | 45,28 | 44,10 | 45,16 | 2,36% | 348,00 |
| 12.02.2025 | 42,78 | 44,28 | 42,68 | 44,12 | 3,11% | 868,00 |
| 11.02.2025 | 42,41 | 42,94 | 42,02 | 42,79 | 0,80% | 470,00 |
| 10.02.2025 | 41,21 | 42,65 | 41,21 | 42,45 | 2,96% | 689,00 |
| 07.02.2025 | 40,42 | 41,85 | 40,40 | 41,23 | 2,03% | 1.644,00 |
| 06.02.2025 | 39,55 | 40,52 | 37,88 | 40,41 | 2,20% | 2.095,00 |
| 05.02.2025 | 39,85 | 39,91 | 38,74 | 39,54 | -0,80% | 2.617,00 |
| 04.02.2025 | 42,35 | 42,35 | 36,48 | 39,86 | -5,88% | 24.575,00 |
| 03.02.2025 | 43,43 | 43,82 | 42,07 | 42,35 | -4,06% | 927,00 |
| 31.01.2025 | 44,22 | 44,78 | 43,94 | 44,14 | -0,16% | 1.447,00 |
| 30.01.2025 | 44,28 | 45,42 | 43,91 | 44,21 | -0,11% | 671,00 |
| 29.01.2025 | 45,57 | 46,20 | 43,90 | 44,26 | -2,70% | 417,00 |
| 28.01.2025 | 43,40 | 45,56 | 43,07 | 45,49 | 4,57% | 1.065,00 |
| 27.01.2025 | 44,14 | 44,14 | 41,55 | 43,50 | -1,45% | 786,00 |
| 24.01.2025 | 42,95 | 44,56 | 42,94 | 44,14 | 2,51% | 1.194,00 |
| 23.01.2025 | 44,20 | 44,33 | 42,14 | 43,06 | -2,58% | 725,00 |
| 22.01.2025 | 44,34 | 44,42 | 43,84 | 44,20 | -0,34% | 538,00 |
| 21.01.2025 | 44,84 | 45,14 | 44,13 | 44,35 | -1,36% | 216,00 |
| 20.01.2025 | 44,78 | 45,26 | 44,12 | 44,96 | 0,47% | 279,00 |
| 17.01.2025 | 43,58 | 44,80 | 43,58 | 44,75 | 2,68% | 687,00 |
| 16.01.2025 | 44,03 | 44,92 | 43,42 | 43,58 | -1,00% | 312,00 |
| 15.01.2025 | 42,62 | 44,22 | 42,51 | 44,02 | 3,31% | 322,00 |
| 14.01.2025 | 43,82 | 44,37 | 42,57 | 42,61 | -2,76% | 922,00 |
| 13.01.2025 | 46,00 | 46,00 | 42,87 | 43,82 | -4,47% | 1.086,00 |
| 10.01.2025 | 44,32 | 47,25 | 44,05 | 45,87 | 3,50% | 1.422,00 |
| 09.01.2025 | 44,06 | 44,50 | 42,80 | 44,32 | 0,59% | 546,00 |
| 08.01.2025 | 45,84 | 45,89 | 43,69 | 44,06 | -3,90% | 1.828,00 |
| 07.01.2025 | 46,62 | 47,24 | 45,64 | 45,85 | -1,55% | 410,00 |
| 06.01.2025 | 45,61 | 48,05 | 45,50 | 46,57 | 2,10% | 1.118,00 |
| 03.01.2025 | 46,03 | 46,30 | 45,33 | 45,61 | -0,83% | 148,00 |
| 02.01.2025 | 46,71 | 47,00 | 45,73 | 45,99 | -1,50% | 460,00 |
| 30.12.2024 | 47,01 | 47,22 | 46,55 | 46,69 | -0,60% | 207,00 |
| 27.12.2024 | 46,01 | 47,40 | 45,90 | 46,97 | 2,18% | 627,00 |
| 23.12.2024 | 45,31 | 46,26 | 44,86 | 45,97 | 1,55% | 211,00 |
| 20.12.2024 | 46,73 | 46,77 | 44,82 | 45,27 | -3,21% | 2.787,00 |
| 19.12.2024 | 48,35 | 48,40 | 46,28 | 46,77 | -3,27% | 1.529,00 |
| 18.12.2024 | 49,81 | 50,18 | 48,35 | 48,35 | -2,93% | 316,00 |
| 17.12.2024 | 50,43 | 50,43 | 48,95 | 49,81 | -1,22% | 860,00 |
| 16.12.2024 | 50,73 | 50,98 | 49,64 | 50,43 | -0,59% | 212,00 |
| 13.12.2024 | 50,95 | 52,78 | 50,43 | 50,73 | -0,44% | 272,00 |
| 12.12.2024 | 52,28 | 52,28 | 50,78 | 50,95 | -2,44% | 80,00 |
| 11.12.2024 | 52,08 | 52,45 | 51,18 | 52,23 | 0,19% | 1.322,00 |
| 10.12.2024 | 52,35 | 52,80 | 51,43 | 52,13 | -0,33% | 411,00 |
| 09.12.2024 | 49,27 | 52,65 | 49,23 | 52,30 | 6,15% | 1.563,00 |
| 06.12.2024 | 48,81 | 49,40 | 48,47 | 49,27 | 0,94% | 530,00 |
| 05.12.2024 | 47,95 | 49,41 | 47,69 | 48,81 | 1,79% | 929,00 |
| 04.12.2024 | 47,02 | 48,30 | 46,69 | 47,95 | 1,93% | 1.250,00 |
| 03.12.2024 | 46,57 | 47,16 | 45,88 | 47,04 | 1,01% | 417,00 |
| 02.12.2024 | 47,53 | 47,82 | 46,05 | 46,57 | -2,23% | 341,00 |
| 29.11.2024 | 47,45 | 47,74 | 46,39 | 47,63 | 0,29% | 406,00 |
| 28.11.2024 | 47,39 | 48,38 | 47,25 | 47,49 | 0,21% | 62,00 |
| 27.11.2024 | 47,73 | 47,81 | 46,22 | 47,39 | -0,71% | 1.473,00 |
| 26.11.2024 | 48,14 | 49,03 | 47,08 | 47,73 | -0,93% | 340,00 |
| 25.11.2024 | 47,47 | 48,82 | 47,32 | 48,18 | 1,41% | 168,00 |
| 22.11.2024 | 47,53 | 48,03 | 47,06 | 47,51 | -0,04% | 457,00 |
| 21.11.2024 | 46,69 | 47,59 | 46,45 | 47,53 | 1,80% | 125,00 |
| 20.11.2024 | 47,81 | 48,25 | 46,43 | 46,69 | -2,18% | 849,00 |
| 19.11.2024 | 50,23 | 50,80 | 47,27 | 47,73 | -4,87% | 669,00 |
| 18.11.2024 | 51,33 | 51,45 | 50,18 | 50,18 | -2,24% | 267,00 |
| 15.11.2024 | 52,08 | 52,43 | 49,81 | 51,33 | -1,44% | 674,00 |
| 14.11.2024 | 51,85 | 52,33 | 51,10 | 52,08 | 0,43% | 209,00 |
| 13.11.2024 | 52,23 | 52,45 | 51,40 | 51,85 | -0,62% | - |
| 12.11.2024 | 52,03 | 52,70 | 50,85 | 52,18 | -0,10% | 347,00 |
| 11.11.2024 | 51,63 | 52,38 | 51,03 | 52,23 | 1,26% | 549,00 |
| 08.11.2024 | 52,33 | 52,65 | 50,93 | 51,58 | -1,43% | 366,00 |
| 07.11.2024 | 51,38 | 52,38 | 50,65 | 52,33 | 1,75% | 277,00 |
| 06.11.2024 | 51,40 | 52,88 | 50,63 | 51,43 | -0,53% | 425,00 |